InnovAge Holding Corp. (INNV)
NASDAQ: INNV · Real-Time Price · USD
7.74
+0.09 (1.18%)
Apr 23, 2026, 4:00 PM EDT - Market closed
InnovAge Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 7.67 | 7.81 | 7.56 | 7.74 | 7.74 | 1.18% | 133,598 |
| Apr 22, 2026 | 7.64 | 7.90 | 7.52 | 7.65 | 7.65 | 0.79% | 179,195 |
| Apr 21, 2026 | 7.98 | 8.06 | 7.53 | 7.59 | 7.59 | -4.53% | 258,391 |
| Apr 20, 2026 | 8.16 | 8.25 | 7.94 | 7.95 | 7.95 | -3.52% | 140,423 |
| Apr 17, 2026 | 8.49 | 8.62 | 8.16 | 8.24 | 8.24 | -1.55% | 269,982 |
| Apr 16, 2026 | 8.13 | 8.37 | 8.12 | 8.37 | 8.37 | 2.70% | 245,513 |
| Apr 15, 2026 | 8.15 | 8.25 | 8.02 | 8.15 | 8.15 | -0.24% | 221,784 |
| Apr 14, 2026 | 8.15 | 8.39 | 8.13 | 8.17 | 8.17 | 0.37% | 186,994 |
| Apr 13, 2026 | 8.11 | 8.28 | 8.00 | 8.14 | 8.14 | -0.73% | 275,366 |
| Apr 10, 2026 | 8.49 | 8.49 | 8.06 | 8.20 | 8.20 | -3.42% | 257,713 |
| Apr 9, 2026 | 8.38 | 8.63 | 8.26 | 8.49 | 8.49 | 1.68% | 270,858 |
| Apr 8, 2026 | 8.14 | 8.41 | 8.08 | 8.35 | 8.35 | 5.83% | 335,112 |
| Apr 7, 2026 | 7.91 | 8.09 | 7.73 | 7.89 | 7.89 | -1.00% | 276,203 |
| Apr 6, 2026 | 7.60 | 8.06 | 7.55 | 7.97 | 7.97 | 4.73% | 327,127 |
| Apr 2, 2026 | 7.82 | 7.83 | 7.44 | 7.61 | 7.61 | -5.11% | 276,585 |
| Apr 1, 2026 | 8.11 | 8.21 | 8.00 | 8.02 | 8.02 | - | 251,109 |
| Mar 31, 2026 | 8.06 | 8.06 | 7.80 | 8.02 | 8.02 | 1.91% | 266,765 |
| Mar 30, 2026 | 7.91 | 7.99 | 7.72 | 7.87 | 7.87 | -0.51% | 296,475 |
| Mar 27, 2026 | 7.90 | 7.96 | 7.73 | 7.91 | 7.91 | -0.13% | 268,616 |
| Mar 26, 2026 | 7.92 | 8.30 | 7.78 | 7.92 | 7.92 | -2.58% | 357,128 |
| Mar 25, 2026 | 8.00 | 8.14 | 7.79 | 8.13 | 8.13 | 3.30% | 268,372 |
| Mar 24, 2026 | 7.86 | 8.02 | 7.71 | 7.87 | 7.87 | -1.13% | 283,000 |
| Mar 23, 2026 | 7.83 | 8.12 | 7.79 | 7.96 | 7.96 | 2.71% | 305,174 |
| Mar 20, 2026 | 8.36 | 8.36 | 7.69 | 7.75 | 7.75 | -7.30% | 384,333 |
| Mar 19, 2026 | 8.15 | 8.39 | 8.00 | 8.36 | 8.36 | 1.46% | 661,266 |
| Mar 18, 2026 | 8.55 | 8.71 | 8.16 | 8.24 | 8.24 | -3.29% | 340,862 |
| Mar 17, 2026 | 8.81 | 9.03 | 8.51 | 8.52 | 8.52 | -2.41% | 334,671 |
| Mar 16, 2026 | 8.50 | 8.90 | 8.50 | 8.73 | 8.73 | 4.05% | 322,844 |
| Mar 13, 2026 | 8.38 | 8.45 | 8.15 | 8.39 | 8.39 | 0.72% | 182,021 |
| Mar 12, 2026 | 8.51 | 8.58 | 8.30 | 8.33 | 8.33 | -3.03% | 187,408 |
| Mar 11, 2026 | 8.66 | 8.67 | 8.25 | 8.59 | 8.59 | -1.72% | 237,748 |
| Mar 10, 2026 | 8.75 | 9.05 | 8.63 | 8.74 | 8.74 | -0.23% | 297,864 |
| Mar 9, 2026 | 8.78 | 8.98 | 8.37 | 8.76 | 8.76 | -2.45% | 342,745 |
| Mar 6, 2026 | 9.17 | 9.48 | 8.70 | 8.98 | 8.98 | -5.77% | 353,005 |
| Mar 5, 2026 | 10.38 | 10.58 | 9.25 | 9.53 | 9.53 | -10.09% | 653,265 |
| Mar 4, 2026 | 9.55 | 10.69 | 9.10 | 10.60 | 10.60 | 11.70% | 747,590 |
| Mar 3, 2026 | 9.25 | 9.76 | 8.92 | 9.49 | 9.49 | 2.37% | 439,816 |
| Mar 2, 2026 | 8.79 | 9.31 | 8.66 | 9.27 | 9.27 | 3.46% | 366,926 |
| Feb 27, 2026 | 9.38 | 9.64 | 8.88 | 8.96 | 8.96 | -3.66% | 313,147 |
| Feb 26, 2026 | 8.90 | 9.31 | 8.75 | 9.30 | 9.30 | 4.49% | 389,078 |
| Feb 25, 2026 | 8.91 | 9.08 | 8.65 | 8.90 | 8.90 | -0.22% | 293,037 |
| Feb 24, 2026 | 9.05 | 9.28 | 8.52 | 8.92 | 8.92 | - | 450,279 |
| Feb 23, 2026 | 8.31 | 9.19 | 8.31 | 8.92 | 8.92 | 9.31% | 453,144 |
| Feb 20, 2026 | 8.06 | 8.39 | 7.81 | 8.16 | 8.16 | 0.99% | 268,107 |
| Feb 19, 2026 | 7.96 | 8.21 | 7.76 | 8.08 | 8.08 | 1.25% | 200,944 |
| Feb 18, 2026 | 8.49 | 8.50 | 7.87 | 7.98 | 7.98 | -5.90% | 253,197 |
| Feb 17, 2026 | 8.38 | 8.75 | 8.19 | 8.48 | 8.48 | 1.44% | 258,336 |
| Feb 13, 2026 | 8.34 | 8.81 | 8.19 | 8.36 | 8.36 | 0.12% | 201,986 |
| Feb 12, 2026 | 8.20 | 8.54 | 7.97 | 8.35 | 8.35 | 2.08% | 315,778 |
| Feb 11, 2026 | 8.37 | 8.43 | 7.72 | 8.18 | 8.18 | -2.27% | 403,412 |